DRREDDY

Dr. Reddy S Laboratories

1279.3 +5.80 (0.46%)

L: 1267.3 H: 1280.4

Back to Option Chain

Historical option data for DRREDDY
12 Dec 2025 04:10 PM IST

Strike Price

Expiry

Ltp Ltp OI Open Interest (OI) OI Chg Change Open Interest Volume Volume IV IV

Call
Put

Per Lot

DRREDDY 30-DEC-2025 1120 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	1279.30	137.35 ₹ 85,843.75	0 0.00	-	0 0	0 0	0 0
11 Dec	1273.50	137.35 ₹ 85,843.75	0 0.00	-	0 0	0 0	0 0
10 Dec	1250.80	137.35 ₹ 85,843.75	0 0.00	-	0 0	0 0	0 0
9 Dec	1246.20	137.35 ₹ 85,843.75	0 0.00	-	0 0	0 0	0 0
8 Dec	1266.50	137.35 ₹ 85,843.75	0 0.00	-	0 0	0 0	0 0
5 Dec	1275.20	137.35 ₹ 85,843.75	0 0.00	-	0 0	0 0	0 0
4 Dec	1277.60	137.35 ₹ 85,843.75	0 0.00	-	0 0	0 0	0 0
3 Dec	1280.70	137.35 ₹ 85,843.75	0 0.00	-	0 0	0 0	0 0
2 Dec	1275.20	137.35 ₹ 85,843.75	0 0.00	-	0 0	0 0	0 0
1 Dec	1260.10	137.35 ₹ 85,843.75	0 0.00	-	0 0	0 0	0 0
28 Nov	1258.80	137.35 ₹ 85,843.75	0 0.00	-	0 0	0 0	0 0
27 Nov	1249.30	137.35 ₹ 85,843.75	0 0.00	-	0 0	0 0	0 0
26 Nov	1248.00	137.35 ₹ 85,843.75	0 0.00	-	0 0	0 0	0 0
25 Nov	1236.10	137.35 ₹ 85,843.75	0 0.00	-	0 0	0 0	0 0
24 Nov	1226.20	137.35 ₹ 85,843.75	0 0.00	-	0 0	0 0	0 0
21 Nov	1243.90	137.35 ₹ 85,843.75	0 0.00	-	0 0	0 0	0 0
20 Nov	1248.60	137.35 ₹ 85,843.75	0 0.00	-	0 0	0 0	0 0
19 Nov	1250.20	137.35 ₹ 85,843.75	0 0.00	-	0 0	0 0	0 0
18 Nov	1243.80	137.35 ₹ 85,843.75	0 0.00	-	0 0	0 0	0 0
17 Nov	1244.40	137.35 ₹ 85,843.75	0 0.00	-	0 0	0 0	0 0
14 Nov	1246.00	137.35 ₹ 85,843.75	0 0.00	-	0 0	0 0	0 0
13 Nov	1234.90	137.35 ₹ 85,843.75	0 0.00	-	0 0	0 0	0 0
12 Nov	1229.60	137.35 ₹ 85,843.75	0 0.00	-	0 0	0 0	0 0
11 Nov	1211.50	137.35 ₹ 85,843.75	0 0.00	-	0 0	0 0	0 0
10 Nov	1198.70	137.35 ₹ 85,843.75	0 0.00	-	0 0	0 0	0 0
7 Nov	1205.40	137.35 ₹ 85,843.75	0 0.00	-	0 0	0 0	0 0
6 Nov	1205.20	137.35 ₹ 85,843.75	0 0.00	-	0 0	0 0	0 0
4 Nov	1200.00	137.35 ₹ 85,843.75	0 0.00	-	0 0	0 0	0 0
3 Nov	1196.00	137.35 ₹ 85,843.75	0 0.00	-	0 0	0 0	0 0
31 Oct	1197.60	137.35 ₹ 85,843.75	0 0.00	-	0 0	0 0	0 0
30 Oct	1202.20	137.35 ₹ 85,843.75	0 0.00	-	0 0	0 0	0 0

29 Oct	1250.90	137.35 ₹ 85,843.75	0 0.00	-	0 0	0 0	0 0

For Dr. Reddy S Laboratories - strike price 1120 expiring on 30DEC2025

Delta for 1120 CE is -

Historical price for 1120 CE is as follows

On 12 Dec DRREDDY was trading at 1279.30. The strike last trading price was 137.35, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 11 Dec DRREDDY was trading at 1273.50. The strike last trading price was 137.35, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 10 Dec DRREDDY was trading at 1250.80. The strike last trading price was 137.35, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 9 Dec DRREDDY was trading at 1246.20. The strike last trading price was 137.35, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 8 Dec DRREDDY was trading at 1266.50. The strike last trading price was 137.35, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 5 Dec DRREDDY was trading at 1275.20. The strike last trading price was 137.35, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 4 Dec DRREDDY was trading at 1277.60. The strike last trading price was 137.35, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 3 Dec DRREDDY was trading at 1280.70. The strike last trading price was 137.35, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 2 Dec DRREDDY was trading at 1275.20. The strike last trading price was 137.35, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 1 Dec DRREDDY was trading at 1260.10. The strike last trading price was 137.35, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 28 Nov DRREDDY was trading at 1258.80. The strike last trading price was 137.35, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 27 Nov DRREDDY was trading at 1249.30. The strike last trading price was 137.35, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 26 Nov DRREDDY was trading at 1248.00. The strike last trading price was 137.35, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 25 Nov DRREDDY was trading at 1236.10. The strike last trading price was 137.35, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 24 Nov DRREDDY was trading at 1226.20. The strike last trading price was 137.35, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 21 Nov DRREDDY was trading at 1243.90. The strike last trading price was 137.35, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 20 Nov DRREDDY was trading at 1248.60. The strike last trading price was 137.35, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 19 Nov DRREDDY was trading at 1250.20. The strike last trading price was 137.35, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 18 Nov DRREDDY was trading at 1243.80. The strike last trading price was 137.35, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 17 Nov DRREDDY was trading at 1244.40. The strike last trading price was 137.35, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 14 Nov DRREDDY was trading at 1246.00. The strike last trading price was 137.35, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 13 Nov DRREDDY was trading at 1234.90. The strike last trading price was 137.35, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 12 Nov DRREDDY was trading at 1229.60. The strike last trading price was 137.35, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 11 Nov DRREDDY was trading at 1211.50. The strike last trading price was 137.35, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 10 Nov DRREDDY was trading at 1198.70. The strike last trading price was 137.35, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 7 Nov DRREDDY was trading at 1205.40. The strike last trading price was 137.35, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 6 Nov DRREDDY was trading at 1205.20. The strike last trading price was 137.35, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 4 Nov DRREDDY was trading at 1200.00. The strike last trading price was 137.35, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 3 Nov DRREDDY was trading at 1196.00. The strike last trading price was 137.35, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 31 Oct DRREDDY was trading at 1197.60. The strike last trading price was 137.35, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 30 Oct DRREDDY was trading at 1202.20. The strike last trading price was 137.35, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 29 Oct DRREDDY was trading at 1250.90. The strike last trading price was 137.35, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

DRREDDY 30DEC2025 1120 PE
Delta: -0.00 Vega: 0.04 Theta: -0.02 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	1279.30	0.1 ₹ 62.5	-0.1 -62.50	24.18	10 6,250	0 0	167 1,04,375
11 Dec	1273.50	0.2 ₹ 125	0.05 31.25	24.85	22 13,750	0 0	167 1,04,375
10 Dec	1250.80	0.15 ₹ 93.75	-0.25 -156.25	-	4 2,500	-2 -1,250	168 1,05,000
9 Dec	1246.20	0.4 ₹ 250	0 0.00	22.59	13 8,125	-3 -1,875	170 1,06,250
8 Dec	1266.50	0.4 ₹ 250	-0.15 -93.75	-	0 0	0 0	173 1,08,125
5 Dec	1275.20	0.4 ₹ 250	-0.15 -93.75	-	0 0	0 0	0 0
4 Dec	1277.60	0.4 ₹ 250	-0.15 -93.75	-	0 0	0 0	0 0
3 Dec	1280.70	0.4 ₹ 250	-0.15 -93.75	-	0 0	-9 -5,625	0 0
2 Dec	1275.20	0.4 ₹ 250	-0.15 -93.75	-	39 24,375	-9 -5,625	173 1,08,125
1 Dec	1260.10	0.55 ₹ 343.75	-0.25 -156.25	21.81	33 20,625	-11 -6,875	183 1,14,375
28 Nov	1258.80	0.8 ₹ 500	-0.2 -125.00	21.88	28 17,500	1 625	194 1,21,250
27 Nov	1249.30	1 ₹ 625	-0.2 -125.00	21.52	5 3,125	-4 -2,500	193 1,20,625
26 Nov	1248.00	1.2 ₹ 750	-1.4 -875.00	21.63	204 1,27,500	148 92,500	196 1,22,500
25 Nov	1236.10	2.65 ₹ 1,656.25	-0.4 -250.00	23.65	35 21,875	7 4,375	47 29,375
24 Nov	1226.20	3.15 ₹ 1,968.75	0.75 468.75	22.97	4 2,500	0 0	40 25,000
21 Nov	1243.90	2.4 ₹ 1,500	-0.45 -281.25	23.00	28 17,500	18 11,250	41 25,625
20 Nov	1248.60	2.85 ₹ 1,781.25	-0.1 -62.50	24.22	3 1,875	0 0	24 15,000
19 Nov	1250.20	2.95 ₹ 1,843.75	-0.55 -343.75	24.43	12 7,500	-2 -1,250	24 15,000
18 Nov	1243.80	3.5 ₹ 2,187.5	-0.1 -62.50	24.15	5 3,125	0 0	21 13,125
17 Nov	1244.40	3.6 ₹ 2,250	0.1 62.50	24.32	5 3,125	0 0	21 13,125
14 Nov	1246.00	3.5 ₹ 2,187.5	-1.35 -843.75	23.82	2 1,250	-1 -625	21 13,125
13 Nov	1234.90	4.85 ₹ 3,031.25	0.15 93.75	24.12	5 3,125	-3 -1,875	22 13,750
12 Nov	1229.60	4.7 ₹ 2,937.5	-3.15 -1968.75	23.17	13 8,125	-6 -3,750	25 15,625
11 Nov	1211.50	7.85 ₹ 4,906.25	-4.15 -2593.75	24.30	6 3,750	0 0	27 16,875
10 Nov	1198.70	12 ₹ 7,500	-0.9 -562.50	-	0 0	0 0	0 0
7 Nov	1205.40	12 ₹ 7,500	-0.9 -562.50	-	0 0	0 0	0 0
6 Nov	1205.20	12 ₹ 7,500	-0.9 -562.50	-	0 0	4 2,500	0 0
4 Nov	1200.00	12 ₹ 7,500	-0.9 -562.50	24.53	6 3,750	1 625	24 15,000
3 Nov	1196.00	12.9 ₹ 8,062.5	-0.65 -406.25	25.15	4 2,500	-2 -1,250	24 15,000
31 Oct	1197.60	13.55 ₹ 8,468.75	-0.85 -531.25	-	8 5,000	0 0	26 16,250
30 Oct	1202.20	14.4 ₹ 9,000	6.15 3843.75	26.42	43 26,875	11 6,875	27 16,875
29 Oct	1250.90	8.25 ₹ 5,156.25	-8.45 -5281.25	27.94	18 11,250	15 9,375	15 9,375

For Dr. Reddy S Laboratories - strike price 1120 expiring on 30DEC2025

Delta for 1120 PE is -0.00

Historical price for 1120 PE is as follows

On 12 Dec DRREDDY was trading at 1279.30. The strike last trading price was 0.1, which was -0.1 lower than the previous day. The implied volatity was 24.18, the open interest changed by 0 which decreased total open position to 167

On 11 Dec DRREDDY was trading at 1273.50. The strike last trading price was 0.2, which was 0.05 higher than the previous day. The implied volatity was 24.85, the open interest changed by 0 which decreased total open position to 167

On 10 Dec DRREDDY was trading at 1250.80. The strike last trading price was 0.15, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 168

On 9 Dec DRREDDY was trading at 1246.20. The strike last trading price was 0.4, which was 0 lower than the previous day. The implied volatity was 22.59, the open interest changed by -3 which decreased total open position to 170

On 8 Dec DRREDDY was trading at 1266.50. The strike last trading price was 0.4, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 173

On 5 Dec DRREDDY was trading at 1275.20. The strike last trading price was 0.4, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 4 Dec DRREDDY was trading at 1277.60. The strike last trading price was 0.4, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 3 Dec DRREDDY was trading at 1280.70. The strike last trading price was 0.4, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by -9 which decreased total open position to 0

On 2 Dec DRREDDY was trading at 1275.20. The strike last trading price was 0.4, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by -9 which decreased total open position to 173

On 1 Dec DRREDDY was trading at 1260.10. The strike last trading price was 0.55, which was -0.25 lower than the previous day. The implied volatity was 21.81, the open interest changed by -11 which decreased total open position to 183

On 28 Nov DRREDDY was trading at 1258.80. The strike last trading price was 0.8, which was -0.2 lower than the previous day. The implied volatity was 21.88, the open interest changed by 1 which increased total open position to 194

On 27 Nov DRREDDY was trading at 1249.30. The strike last trading price was 1, which was -0.2 lower than the previous day. The implied volatity was 21.52, the open interest changed by -4 which decreased total open position to 193

On 26 Nov DRREDDY was trading at 1248.00. The strike last trading price was 1.2, which was -1.4 lower than the previous day. The implied volatity was 21.63, the open interest changed by 148 which increased total open position to 196

On 25 Nov DRREDDY was trading at 1236.10. The strike last trading price was 2.65, which was -0.4 lower than the previous day. The implied volatity was 23.65, the open interest changed by 7 which increased total open position to 47

On 24 Nov DRREDDY was trading at 1226.20. The strike last trading price was 3.15, which was 0.75 higher than the previous day. The implied volatity was 22.97, the open interest changed by 0 which decreased total open position to 40

On 21 Nov DRREDDY was trading at 1243.90. The strike last trading price was 2.4, which was -0.45 lower than the previous day. The implied volatity was 23.00, the open interest changed by 18 which increased total open position to 41

On 20 Nov DRREDDY was trading at 1248.60. The strike last trading price was 2.85, which was -0.1 lower than the previous day. The implied volatity was 24.22, the open interest changed by 0 which decreased total open position to 24

On 19 Nov DRREDDY was trading at 1250.20. The strike last trading price was 2.95, which was -0.55 lower than the previous day. The implied volatity was 24.43, the open interest changed by -2 which decreased total open position to 24

On 18 Nov DRREDDY was trading at 1243.80. The strike last trading price was 3.5, which was -0.1 lower than the previous day. The implied volatity was 24.15, the open interest changed by 0 which decreased total open position to 21

On 17 Nov DRREDDY was trading at 1244.40. The strike last trading price was 3.6, which was 0.1 higher than the previous day. The implied volatity was 24.32, the open interest changed by 0 which decreased total open position to 21

On 14 Nov DRREDDY was trading at 1246.00. The strike last trading price was 3.5, which was -1.35 lower than the previous day. The implied volatity was 23.82, the open interest changed by -1 which decreased total open position to 21

On 13 Nov DRREDDY was trading at 1234.90. The strike last trading price was 4.85, which was 0.15 higher than the previous day. The implied volatity was 24.12, the open interest changed by -3 which decreased total open position to 22

On 12 Nov DRREDDY was trading at 1229.60. The strike last trading price was 4.7, which was -3.15 lower than the previous day. The implied volatity was 23.17, the open interest changed by -6 which decreased total open position to 25

On 11 Nov DRREDDY was trading at 1211.50. The strike last trading price was 7.85, which was -4.15 lower than the previous day. The implied volatity was 24.30, the open interest changed by 0 which decreased total open position to 27

On 10 Nov DRREDDY was trading at 1198.70. The strike last trading price was 12, which was -0.9 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 7 Nov DRREDDY was trading at 1205.40. The strike last trading price was 12, which was -0.9 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 6 Nov DRREDDY was trading at 1205.20. The strike last trading price was 12, which was -0.9 lower than the previous day. The implied volatity was -, the open interest changed by 4 which increased total open position to 0

On 4 Nov DRREDDY was trading at 1200.00. The strike last trading price was 12, which was -0.9 lower than the previous day. The implied volatity was 24.53, the open interest changed by 1 which increased total open position to 24

On 3 Nov DRREDDY was trading at 1196.00. The strike last trading price was 12.9, which was -0.65 lower than the previous day. The implied volatity was 25.15, the open interest changed by -2 which decreased total open position to 24

On 31 Oct DRREDDY was trading at 1197.60. The strike last trading price was 13.55, which was -0.85 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 26

On 30 Oct DRREDDY was trading at 1202.20. The strike last trading price was 14.4, which was 6.15 higher than the previous day. The implied volatity was 26.42, the open interest changed by 11 which increased total open position to 27

On 29 Oct DRREDDY was trading at 1250.90. The strike last trading price was 8.25, which was -8.45 lower than the previous day. The implied volatity was 27.94, the open interest changed by 15 which increased total open position to 15

Related Pages for DRREDDY

DRREDDY

360ONE

ABB

ABCAPITAL

ADANIENSOL

ADANIENT

ADANIGREEN

ADANIPORTS

ALKEM

AMBER

AMBUJACEM

ANGELONE

APLAPOLLO

APOLLOHOSP

ASHOKLEY

ASIANPAINT

ASTRAL

AUBANK

AUROPHARMA

AXISBANK

BAJAJ-AUTO

BAJAJFINSV

BAJFINANCE

BANDHANBNK

BANKBARODA

BANKEX

BANKINDIA

BANKNIFTY

BDL

BEL

BHARATFORG

BHARTIARTL

BHEL

BIOCON

BLUESTARCO

BOSCHLTD

BPCL

BRITANNIA

BSE

CAMS

CANBK

CDSL

CGPOWER

CHOLAFIN

CIPLA

COALINDIA

COFORGE

COLPAL

CONCOR

COPPER

CROMPTON

CRUDEOIL

CRUDEOILM

CUMMINSIND

CYIENT

DABUR

DALBHARAT

DELHIVERY

DIVISLAB

DIXON

DLF

DMART

DRREDDY

EICHERMOT

ETERNAL

EURINR

EURUSD

EXIDEIND

FEDERALBNK

FINNIFTY

FORTIS

GAIL

GBPINR

GBPUSD

GLENMARK

GMRAIRPORT

GODREJCP

GODREJPROP

GOLD